5 DAY PERFORMANCE
+5.90%
1 MONTH PERFORMANCE
+14.47%
3 MONTH PERFORMANCE
+19.64%
6 MONTH PERFORMANCE
+21.58%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+46.72%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/31/2025 | $49.90 | $51.66 (3.53%) | $52.98 | $49.89 | 44,111 | $419.03 M |
| 01/30/2025 | $49.36 | $49.55 (0.38%) | $49.55 | $48.51 | 24,234 | $401.91 M |
| 01/29/2025 | $48.99 | $48.78 (-0.43%) | $49.22 | $47.92 | 34,900 | $395.67 M |
| 01/28/2025 | $48.41 | $48.57 (0.33%) | $48.68 | $47.85 | 41,332 | $393.96 M |
| 01/27/2025 | $47.29 | $48.66 (2.9%) | $48.94 | $47.09 | 40,700 | $394.69 M |
| 01/24/2025 | $46.95 | $47.50 (1.17%) | $47.52 | $46.85 | 14,719 | $385.28 M |
| 01/23/2025 | $46.00 | $47.15 (2.5%) | $47.26 | $46.00 | 31,340 | $382.44 M |
| 01/22/2025 | $47.07 | $46.59 (-1.02%) | $47.07 | $46.49 | 30,600 | $377.90 M |
| 01/21/2025 | $46.39 | $46.96 (1.23%) | $47.13 | $46.39 | 33,400 | $380.90 M |
| 01/17/2025 | $45.73 | $45.95 (0.48%) | $46.34 | $45.20 | 21,616 | $372.71 M |
| 01/16/2025 | $45.77 | $45.42 (-0.76%) | $46.02 | $44.95 | 21,134 | $368.41 M |
| 01/15/2025 | $46.28 | $45.80 (-1.04%) | $46.28 | $45.22 | 23,600 | $371.49 M |
| 01/14/2025 | $43.91 | $44.96 (2.39%) | $44.98 | $43.91 | 28,000 | $364.68 M |
| 01/13/2025 | $42.46 | $43.62 (2.73%) | $43.95 | $42.46 | 23,900 | $353.81 M |
| 01/10/2025 | $43.86 | $42.78 (-2.46%) | $43.86 | $42.28 | 27,500 | $347.00 M |
| 01/08/2025 | $44.07 | $44.38 (0.7%) | $44.52 | $43.91 | 16,435 | $359.98 M |
| 01/07/2025 | $44.95 | $44.31 (-1.42%) | $44.95 | $43.71 | 36,600 | $359.41 M |
| 01/06/2025 | $45.25 | $44.93 (-0.71%) | $45.70 | $44.88 | 20,118 | $364.44 M |
| 01/03/2025 | $45.00 | $45.13 (0.29%) | $45.26 | $44.01 | 30,600 | $366.06 M |
| 01/02/2025 | $46.69 | $45.03 (-3.56%) | $46.69 | $44.75 | 26,800 | $365.25 M |
| 12/31/2024 | $46.91 | $46.29 (-1.32%) | $47.20 | $45.90 | 121,700 | $375.47 M |
| 12/30/2024 | $45.93 | $46.15 (0.48%) | $46.42 | $45.93 | 29,700 | $374.33 M |
| 12/27/2024 | $46.75 | $45.87 (-1.88%) | $47.00 | $45.47 | 22,200 | $372.06 M |
| 12/26/2024 | $46.50 | $46.95 (0.97%) | $47.16 | $46.06 | 26,107 | $380.82 M |
| 12/24/2024 | $45.84 | $46.73 (1.94%) | $46.74 | $45.42 | 29,644 | $379.04 M |
| 12/23/2024 | $45.73 | $45.51 (-0.48%) | $46.00 | $45.28 | 27,100 | $369.14 M |
| 12/20/2024 | $44.53 | $45.94 (3.17%) | $46.14 | $44.28 | 88,600 | $372.63 M |
| 12/19/2024 | $46.20 | $44.98 (-2.64%) | $46.20 | $44.59 | 27,700 | $364.84 M |
| 12/18/2024 | $48.82 | $45.96 (-5.86%) | $49.12 | $45.44 | 52,400 | $372.79 M |
| 12/17/2024 | $48.68 | $48.93 (0.51%) | $49.03 | $48.32 | 20,102 | $396.88 M |
| 12/16/2024 | $48.92 | $49.04 (0.25%) | $49.15 | $48.51 | 29,124 | $397.77 M |
| 12/13/2024 | $49.31 | $49.00 (-0.63%) | $49.31 | $48.39 | 31,300 | $397.45 M |
| 12/12/2024 | $50.35 | $49.59 (-1.51%) | $50.38 | $49.08 | 17,220 | $402.24 M |
| 12/11/2024 | $49.44 | $50.25 (1.64%) | $50.27 | $49.44 | 24,400 | $407.59 M |
| 12/10/2024 | $49.00 | $49.11 (0.22%) | $49.82 | $48.94 | 19,800 | $398.34 M |
| 12/09/2024 | $49.55 | $49.25 (-0.61%) | $49.66 | $49.02 | 19,200 | $399.48 M |
| 12/06/2024 | $50.04 | $49.64 (-0.8%) | $50.04 | $49.11 | 13,500 | $402.64 M |
| 12/05/2024 | $50.33 | $50.09 (-0.48%) | $50.74 | $49.79 | 14,400 | $406.29 M |
| 12/04/2024 | $49.95 | $50.30 (0.7%) | $50.30 | $49.47 | 19,200 | $407.99 M |
| 12/03/2024 | $49.90 | $49.85 (-0.1%) | $50.73 | $49.63 | 18,938 | $404.34 M |
| 12/02/2024 | $50.15 | $50.18 (0.06%) | $50.73 | $49.66 | 17,336 | $407.02 M |
| 11/29/2024 | $50.54 | $50.12 (-0.83%) | $50.99 | $50.00 | 13,900 | $406.53 M |
| 11/27/2024 | $50.93 | $50.51 (-0.82%) | $51.83 | $50.19 | 13,404 | $409.70 M |
| 11/26/2024 | $51.20 | $50.93 (-0.53%) | $51.23 | $50.34 | 23,030 | $413.10 M |
| 11/25/2024 | $50.29 | $51.47 (2.35%) | $52.22 | $50.29 | 43,324 | $417.48 M |
| 11/22/2024 | $50.50 | $50.48 (-0.04%) | $50.69 | $49.93 | 33,515 | $409.45 M |
| 11/21/2024 | $50.23 | $50.25 (0.04%) | $50.60 | $50.15 | 23,017 | $407.59 M |
| 11/20/2024 | $49.85 | $49.80 (-0.1%) | $50.20 | $49.26 | 17,500 | $403.94 M |
| 11/19/2024 | $48.70 | $49.95 (2.57%) | $50.07 | $48.30 | 34,433 | $405.16 M |
| 11/18/2024 | $49.57 | $49.06 (-1.03%) | $49.57 | $48.64 | 33,544 | $397.94 M |
| 11/15/2024 | $50.24 | $49.82 (-0.84%) | $50.27 | $49.24 | 21,200 | $404.10 M |
| 11/14/2024 | $50.36 | $49.93 (-0.85%) | $50.36 | $49.22 | 20,836 | $404.99 M |
| 11/13/2024 | $51.49 | $50.51 (-1.9%) | $51.92 | $50.48 | 27,300 | $409.70 M |
| 11/12/2024 | $50.63 | $51.03 (0.79%) | $51.24 | $50.44 | 33,033 | $413.92 M |
| 11/11/2024 | $49.49 | $50.67 (2.38%) | $50.74 | $49.48 | 37,724 | $411.00 M |
| 11/08/2024 | $47.81 | $48.74 (1.95%) | $48.94 | $47.63 | 22,145 | $395.34 M |
| 11/07/2024 | $49.96 | $48.12 (-3.68%) | $49.96 | $48.09 | 67,600 | $390.31 M |
| 11/06/2024 | $46.86 | $50.20 (7.13%) | $50.22 | $46.86 | 71,735 | $407.18 M |
| 11/05/2024 | $43.39 | $44.42 (2.37%) | $44.55 | $43.39 | 20,900 | $360.30 M |
| 11/04/2024 | $43.06 | $42.87 (-0.44%) | $43.12 | $42.45 | 12,440 | $347.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
